Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic

  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Teekay Shipping Corp (NY: TK )

9.790 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 28, 2004 18.52 18.95 18.52 18.87 552,866 +0.41(+2.21%)
May 27, 2004 18.67 18.82 18.44 18.46 740,344 -0.06(-0.32%)
May 26, 2004 18.80 18.80 18.48 18.52 654,057 -0.31(-1.65%)
May 25, 2004 18.24 18.87 18.21 18.83 1,145,105 +0.57(+3.10%)
May 24, 2004 18.05 18.37 17.83 18.26 1,046,859 +0.55(+3.10%)
May 21, 2004 17.51 17.89 17.51 17.71 621,860 +0.18(+1.02%)
May 20, 2004 17.55 17.75 17.30 17.53 749,175 +0.00(+0.00%)
May 19, 2004 17.72 18.21 17.47 17.53 909,240 -0.01(-0.06%)
May 18, 2004 17.01 17.57 17.01 17.55 939,045 +8.88(+102.38%)
May 17, 2004 8.764 8.764 8.525 8.669 1,259,542 -0.10(-1.13%)
May 14, 2004 8.642 8.877 8.563 8.769 1,797,139 +0.13(+1.51%)
May 13, 2004 8.330 8.698 8.330 8.638 2,062,809 +0.37(+4.44%)
May 12, 2004 8.228 8.313 8.031 8.271 1,397,161 +0.06(+0.69%)
May 11, 2004 8.071 8.315 8.071 8.214 1,756,663 +0.22(+2.77%)
May 10, 2004 8.167 8.334 7.952 7.993 2,105,493 -0.40(-4.78%)
May 07, 2004 8.479 8.518 8.377 8.393 1,670,191 -0.10(-1.18%)
May 06, 2004 8.577 8.577 8.460 8.494 1,234,521 -0.14(-1.57%)
May 05, 2004 8.425 8.630 8.425 8.630 1,010,062 +0.15(+1.81%)
May 04, 2004 8.467 8.536 8.336 8.476 915,863 +0.01(+0.16%)
May 03, 2004 8.228 8.463 8.187 8.463 1,888,762 +0.20(+2.43%)
Apr 30, 2004 8.176 8.323 8.134 8.262 1,608,373 +0.09(+1.05%)
Apr 29, 2004 8.696 8.721 8.058 8.176 5,147,825 -0.59(-6.68%)
Apr 28, 2004 9.172 9.172 8.748 8.762 2,128,675 -0.42(-4.62%)
Apr 27, 2004 8.961 9.198 8.948 9.186 1,578,936 +0.30(+3.36%)
Apr 26, 2004 8.975 9.135 8.865 8.887 1,915,255 -0.15(-1.65%)
Apr 23, 2004 9.165 9.213 8.970 9.036 1,391,274 -0.10(-1.12%)
Apr 22, 2004 8.911 9.172 8.839 9.138 3,454,819 +0.45(+5.13%)
Apr 21, 2004 8.826 8.826 8.663 8.692 1,326,512 -0.13(-1.51%)
Apr 20, 2004 8.816 9.039 8.816 8.826 1,418,135 +0.01(+0.11%)
Apr 19, 2004 8.828 8.849 8.737 8.816 1,185,582 +0.00(+0.00%)
Apr 16, 2004 8.764 8.847 8.725 8.816 1,469,282 +0.05(+0.60%)
Apr 15, 2004 8.717 8.858 8.653 8.763 822,768 -0.04(-0.48%)
Apr 14, 2004 8.832 8.979 8.744 8.805 1,291,923 -0.17(-1.89%)
Apr 13, 2004 9.260 9.274 8.900 8.975 1,493,568 -0.28(-3.00%)
Apr 12, 2004 9.213 9.304 9.213 9.252 845,214 +0.07(+0.72%)
Apr 08, 2004 9.043 9.281 9.043 9.186 1,235,993 +0.12(+1.29%)
Apr 07, 2004 9.152 9.231 9.016 9.069 1,428,070 -0.09(-0.98%)
Apr 06, 2004 9.308 9.366 9.104 9.158 1,201,036 -0.18(-1.94%)
Apr 05, 2004 9.369 9.410 9.274 9.339 481,665 -0.05(-0.58%)
Apr 02, 2004 9.240 9.498 9.240 9.394 1,149,521 +0.17(+1.80%)
Apr 01, 2004 9.364 9.383 9.206 9.228 1,143,634 -0.13(-1.44%)
Mar 31, 2004 9.421 9.421 9.327 9.362 491,232 -0.04(-0.48%)
Mar 30, 2004 9.482 9.482 9.278 9.407 913,288 -0.03(-0.36%)
Mar 29, 2004 9.301 9.444 9.301 9.441 998,288 +0.15(+1.58%)
Mar 26, 2004 9.145 9.305 9.134 9.294 745,864 +0.16(+1.73%)
Mar 25, 2004 8.997 9.199 8.997 9.137 2,561,033 +0.15(+1.65%)
Mar 24, 2004 9.073 9.095 8.952 8.989 795,907 -0.12(-1.30%)
Mar 23, 2004 9.126 9.248 9.104 9.107 997,552 +0.01(+0.16%)
Mar 22, 2004 8.948 9.131 8.948 9.092 1,406,728 -0.02(-0.24%)
Mar 19, 2004 9.322 9.322 9.070 9.114 1,144,737 -0.23(-2.42%)
Mar 18, 2004 9.478 9.478 9.258 9.339 1,490,624 -0.15(-1.63%)
Mar 17, 2004 9.186 9.506 9.186 9.494 2,599,670 +0.31(+3.36%)
Mar 16, 2004 9.104 9.206 8.894 9.186 3,050,058 +0.42(+4.84%)
Mar 15, 2004 8.941 9.050 8.737 8.762 1,131,859 -0.30(-3.33%)
Mar 12, 2004 8.798 9.104 8.798 9.063 1,196,620 +0.26(+3.01%)
Mar 11, 2004 8.561 8.879 8.547 8.798 1,327,984 +0.12(+1.35%)
Mar 10, 2004 8.955 8.955 8.657 8.682 1,210,971 -0.29(-3.27%)
Mar 09, 2004 9.145 9.169 8.900 8.975 1,046,123 -0.16(-1.78%)
Mar 08, 2004 9.186 9.235 9.104 9.138 1,441,685 +0.04(+0.48%)
Mar 05, 2004 8.970 9.142 8.970 9.095 1,449,044 +0.17(+1.95%)
Mar 04, 2004 8.941 9.023 8.873 8.921 1,473,698 +0.00(+0.00%)
Mar 03, 2004 9.262 9.264 8.921 8.921 1,815,169 -0.34(-3.67%)
Mar 02, 2004 9.468 9.468 9.104 9.260 1,551,706 -0.21(-2.20%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.